Kesar Petroprod.

Kesar Petroproducts Ltd Historical Data

NSEBSE

₹23.77

(-1.61%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	29.09	29.95	28.8	29.1	344	25,85,675	56,624
18-Nov-2025	29.1	29.5	28.35	28.88	267	28,37,307	72,293
19-Nov-2025	28.42	29.92	28.31	28.46	181	9,74,139	20,030
20-Nov-2025	28.78	28.78	27.8	27.87	274	24,43,558	74,530
21-Nov-2025	27.93	28.54	26	26.36	358	36,39,492	1,23,942
24-Nov-2025	27	27.9	25.5	26.27	278	22,28,984	60,356
25-Nov-2025	26.5	26.55	26.01	26.2	122	2,99,160	7,079
26-Nov-2025	26.5	27.55	26	26.49	138	11,72,256	34,688
27-Nov-2025	27.28	27.41	26.75	27.21	188	14,41,405	43,944
28-Nov-2025	27.41	28.38	27.4	28.16	193	23,20,601	68,571
01-Dec-2025	27.99	28.94	27.6	27.62	125	9,46,249	27,749
02-Dec-2025	27.61	28.09	26.81	27.03	104	4,10,393	13,460
03-Dec-2025	26.51	27	25.52	25.78	270	18,56,366	58,767
04-Dec-2025	25.65	25.95	25.1	25.39	181	9,73,516	30,418
05-Dec-2025	25.39	26	23.25	24.22	423	22,80,549	71,253
08-Dec-2025	24.5	24.99	23	23.62	315	15,74,945	50,020
09-Dec-2025	23.62	24.99	23.02	24.48	261	18,03,713	55,805
10-Dec-2025	24.75	25.5	23.99	24.5	326	27,12,941	73,270
11-Dec-2025	24.97	24.97	23.5	24.06	194	7,46,353	20,816
12-Dec-2025	24.51	24.54	23.7	23.9	126	4,25,455	15,233
15-Dec-2025	24.01	24.78	23.45	24.16	172	10,22,246	33,081
16-Dec-2025	24.45	24.45	23.55	23.77	95	4,91,947	15,781

Kesar Petroprod.: Related NEWS

No Record Found

Invest wise with Expert advice